CTCP Đầu tư và Phát triển Giáo dục Phương Nam (sed)

21.10
0.10
(0.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0 0% 150,000 -300 -0.0
21
21.40
21
2 tháng
(2024-07-22) 		-1 -4.55% 280,400 -600 -0.0
21
22.10
21
3 tháng
(2024-06-21) 		-0.90 -4.11% 425,700 -600 -0.0
20.80
22.20
21
6 tháng
(2024-03-25) 		3.10 17.34% 1,807,900 -6,800 -0.1
17.90
22.20
21
12 tháng
(2023-09-25) 		3.57 20.48% 2,832,100 -212,700 -4.0
17.15
22.20
21
24 tháng
(2022-09-30) 		3.43 19.52% 3,937,597 -216,510 -4.1
13.33
22.20
21
36 tháng
(2021-10-05) 		2.59 14.05% 6,496,383 -254,710 -4.9
13.33
22.20
21
60 tháng
(2019-10-16) 		9.02 75.29% 11,088,576 -1,512,610 -27.1
9.74
22.20
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
18.17
 7,800 18.01 18.17 17.85 0 500 -0.0
25/11/2021
18.01
 14,900 18.33 18.33 18.01 300 0 0.0
24/11/2021
18.33
 13,600 18.33 18.33 18.01 0 2,000 -0.0
23/11/2021
18.33
 9,100 18.33 18.33 18.09 500 3,000 -0.1
22/11/2021
18.33
 18,000 18.49 18.49 18.01 100 0 0.0
19/11/2021
18.49
 11,300 18.74 18.74 18.33 0 0 0
18/11/2021
18.74
 13,000 18.90 18.90 18.33 200 0 0.0
17/11/2021
18.90
 13,500 18.66 18.90 18.57 0 0 0
16/11/2021
18.66
 13,500 18.57 19.38 18.57 0 0 0
15/11/2021
18.57
 12,700 18.49 18.57 18.33 0 0 0
12/11/2021
18.49
 28,600 18.49 18.66 18.09 2,100 200 0.0
11/11/2021
18.49
 35,300 18.57 18.66 18.49 0 0 0
10/11/2021
18.57
 17,400 18.57 18.57 18.41 0 0 0
09/11/2021
18.57
 42,500 18.33 18.57 18.25 0 6,600 -0.1
08/11/2021
18.33
 17,700 18.33 18.41 18.25 0 0 0
05/11/2021
18.33
 12,800 18.33 18.33 17.93 200 11,000 -0.2
04/11/2021
18.33
 14,400 18.09 18.33 17.77 0 0 0
03/11/2021
18.09
 19,700 18.33 18.57 18.09 100 200 -0.0
02/11/2021
18.33
 37,500 18.33 18.33 18.09 0 0 0
01/11/2021
18.33
 43,500 18.33 18.33 18.09 0 0 0
29/10/2021
18.33
 21,200 18.17 18.33 18.09 1,000 0 0.0
28/10/2021
18.17
 10,600 18.17 18.17 17.85 0 0 0
27/10/2021
18.17
 6,200 18.25 18.57 18.09 1,000 0 0.0
26/10/2021
18.25
 22,700 17.69 18.25 17.61 0 0 0
25/10/2021
17.69
 27,500 17.69 18.41 17.69 0 0 0
22/10/2021
17.69
 34,400 17.77 17.77 17.36 0 6,000 -0.1
21/10/2021
17.77
 7,200 17.77 17.77 17.36 0 0 0
20/10/2021
17.77
 36,700 18.17 18.82 17.44 0 100 -0.0
19/10/2021
18.17
 24,600 18.41 18.41 17.77 0 100 -0.0
18/10/2021
18.41
 13,200 18.49 18.49 18.17 0 1,100 0
15/10/2021
18.49
 16,000 18.41 18.98 18.09 10,000 1,100 0.2
14/10/2021
18.41
 21,300 18.57 18.90 17.93 0 0 0
13/10/2021
18.57
 59,100 18.01 18.57 17.77 0 0 0
12/10/2021
18.01
 29,900 18.01 18.09 17.93 0 100 -0.0
11/10/2021
18.01
 16,300 18.25 18.25 17.85 0 1,000 -0.0
08/10/2021
18.25
 34,500 18.17 18.33 17.04 0 2,700 -0.1
07/10/2021
18.17
 9,600 18.33 18.33 17.93 0 0 0
06/10/2021
18.33
 124,000 18.41 18.41 17.61 3,400 700 0.1
05/10/2021
18.41
 59,300 18.25 18.57 17.77 0 8,200 -0.2
04/10/2021
18.25
 61,700 17.36 18.33 17.44 0 5,000 -0.1
01/10/2021
17.36
 42,100 17.44 17.44 16.96 0 20,800 -0.4
30/09/2021
17.44
 46,600 17.44 18.17 17.44 0 1,000 -0.0
29/09/2021
17.44
 65,800 15.91 17.44 15.83 0 100 -0.0
28/09/2021
15.91
 293,200 16.15 16.15 15.59 22,000 256,100 -4.6
27/09/2021
16.15
 41,600 16.96 16.96 16.15 0 31,000 -0.6
24/09/2021
16.96
 27,400 17.36 17.44 16.96 1,100 17,000 -0.3
23/09/2021
17.36
 158,500 16.96 17.52 17.04 1,500 145,000 -3.1
22/09/2021
16.96
 146,900 16.96 17.04 16.88 0 140,800 -3.0
21/09/2021
16.96
 36,200 17.12 17.12 16.80 300 26,700 -0.6
20/09/2021
17.12
 44,700 17.36 17.36 17.04 3,200 33,000 -0.6
17/09/2021
17.36
 50,200 18.57 18.57 17.28 0 27,400 -0.6
16/09/2021
18.57
 31,202 18.09 19.79 17.61 5,700 0 0.1
15/09/2021
18.09
 10,800 18.17 18.17 17.69 0 300 0
14/09/2021
18.17
 37,200 18.01 18.57 17.77 3,000 2,900 0.0
13/09/2021
18.01
 51,200 17.12 18.25 17.12 0 1,600 -0.0
10/09/2021
17.12
 52,900 15.91 17.12 15.99 0 3,000 -0.1
09/09/2021
15.91
 1,600 16.07 16.15 15.34 0 0 0
08/09/2021
16.07
 10,800 16.07 16.15 15.59 0 0 0
07/09/2021
16.07
 20,848 16.07 16.47 15.99 0 0 0
06/09/2021
16.07
 25,200 15.59 16.15 15.59 0 1,500 -0.0
01/09/2021
15.59
 3,500 15.83 15.83 15.51 0 0 0
31/08/2021
15.83
 11,901 15.83 15.83 15.34 0 0 0
30/08/2021
15.83
 11,300 15.59 15.83 15.34 0 1,000 -0.0
27/08/2021
15.59
 8,100 15.99 15.99 15.59 0 0 0
26/08/2021
15.99
 27,448 15.51 16.15 15.51 200 500 -0.0
25/08/2021
15.51
 19,449 15.10 16.15 15.26 0 100 -0.0
24/08/2021
15.10
 24,600 14.54 15.75 14.62 0 1,800 -0.0
23/08/2021
14.54
 1,200 14.46 14.54 14.13 0 0 0
20/08/2021
14.46
 24,700 14.54 14.78 14.46 200 500 -0.0
19/08/2021
14.54
 8,500 14.46 14.54 14.46 0 0 0
18/08/2021
14.46
 3,300 14.46 14.54 14.46 400 0 0.0
17/08/2021
14.46
 16,600 14.46 14.70 14.46 0 0 0
16/08/2021
14.46
 3,400 14.46 14.54 14.38 0 0 0
13/08/2021
14.46
 1,000 14.46 14.54 14.46 0 200 -0.0
12/08/2021
14.46
 2,700 14.46 14.54 14.46 0 0 0
11/08/2021
14.46
 700 14.62 14.62 14.46 0 0 0
10/08/2021
14.62
 7,500 14.70 14.78 14.62 5,000 0 0.1
09/08/2021
14.70
 13,719 14.13 15.34 14.13 0 100 -0.0
06/08/2021
14.13
 1,500 14.13 14.13 14.13 0 0 0
05/08/2021
14.13
 8,900 14.05 14.13 14.05 0 1,300 -0.0
04/08/2021
14.05
 1,500 14.05 14.05 13.97 0 300 -0.0
03/08/2021
14.05
 3,000 14.05 14.05 13.89 0 0 0
02/08/2021
14.05
 13,400 13.89 14.05 13.81 0 0 0
30/07/2021
13.89
 800 13.89 13.97 13.89 0 0 0
29/07/2021
13.89
 900 13.97 13.97 13.89 200 0 0.0
28/07/2021
13.97
 800 13.81 14.05 13.89 0 0 0
27/07/2021
13.81
 0 13.81 13.81 13.81 0 0 0
26/07/2021
13.81
 1,000 13.81 13.81 13.81 0 0 0
23/07/2021
13.81
 5,600 13.81 13.81 13.81 100 0 0.0
22/07/2021
13.81
 100 13.73 13.81 13.81 0 0 0
21/07/2021
13.73
 1,000 13.73 13.73 13.73 0 0 0
20/07/2021
13.73
 1,100 13.73 13.73 13.73 0 0 0
19/07/2021
13.73
 15,600 13.97 13.97 13.33 2,000 0 0.0
16/07/2021
13.97
 5,300 13.33 14.13 13.65 0 0 0
15/07/2021
13.33
 4,000 13.33 13.41 13.33 0 0 0
14/07/2021
13.33
 1,300 13.33 13.33 13.33 0 0 0
13/07/2021
13.33
 50,000 13.33 13.33 13.08 100 300 -0.0
12/07/2021
13.33
 29,800 13.73 13.73 13.33 500 9,700 -0.2
09/07/2021
13.73
 20,300 14.05 14.05 13.73 200 5,300 -0.1
08/07/2021
14.05
 200 14.05 14.05 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |